Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.15 | 11.22 | 11.10 | 11.12 | 6,045,266 | -0.04(-0.39%) |
Mar 28, 2008 | 11.27 | 11.27 | 11.11 | 11.17 | 9,852,964 | +0.11(+1.01%) |
Mar 27, 2008 | 11.07 | 11.20 | 10.98 | 11.06 | 13,116,405 | +0.10(+0.91%) |
Mar 26, 2008 | 10.99 | 11.08 | 10.85 | 10.96 | 13,047,972 | -0.06(-0.51%) |
Mar 25, 2008 | 10.97 | 11.10 | 10.88 | 11.01 | 11,807,491 | +0.23(+2.13%) |
Mar 24, 2008 | 10.60 | 10.97 | 10.60 | 10.78 | 10,041,001 | +0.15(+1.44%) |
Mar 21, 2008 | 10.35 | 10.66 | 10.27 | 10.63 | 12,976,861 | +0.00(+0.00%) |
Mar 20, 2008 | 10.35 | 10.66 | 10.27 | 10.63 | 12,975,893 | +0.21(+2.04%) |
Mar 19, 2008 | 10.69 | 10.78 | 10.42 | 10.42 | 13,703,868 | -0.50(-4.60%) |
Mar 18, 2008 | 10.60 | 10.92 | 10.57 | 10.92 | 17,081,248 | +0.48(+4.63%) |
Mar 17, 2008 | 10.27 | 10.57 | 10.24 | 10.44 | 12,953,964 | -0.14(-1.35%) |
Mar 14, 2008 | 11.01 | 11.01 | 10.52 | 10.58 | 29,985,528 | -0.42(-3.78%) |
Mar 13, 2008 | 10.77 | 11.14 | 10.77 | 10.99 | 15,654,280 | -0.19(-1.72%) |
Mar 12, 2008 | 11.36 | 11.43 | 11.16 | 11.19 | 13,944,906 | -0.34(-2.96%) |
Mar 11, 2008 | 11.28 | 11.54 | 11.10 | 11.53 | 19,956,276 | +0.79(+7.33%) |
Mar 10, 2008 | 10.93 | 11.01 | 10.66 | 10.74 | 15,207,832 | -0.09(-0.80%) |
Mar 07, 2008 | 10.91 | 11.09 | 10.75 | 10.83 | 13,476,920 | -0.22(-1.96%) |
Mar 06, 2008 | 11.33 | 11.35 | 11.03 | 11.04 | 10,040,002 | -0.39(-3.41%) |
Mar 05, 2008 | 11.34 | 11.51 | 11.28 | 11.43 | 12,500,342 | +0.15(+1.32%) |
Mar 04, 2008 | 11.28 | 11.38 | 11.10 | 11.28 | 15,423,825 | -0.25(-2.14%) |
Mar 03, 2008 | 11.50 | 11.59 | 11.33 | 11.53 | 22,908,678 | +0.09(+0.80%) |
Feb 29, 2008 | 11.68 | 11.79 | 11.40 | 11.44 | 16,353,068 | -0.37(-3.10%) |
Feb 28, 2008 | 11.95 | 11.95 | 11.79 | 11.81 | 7,782,342 | -0.12(-0.99%) |
Feb 27, 2008 | 11.71 | 11.98 | 11.71 | 11.92 | 12,117,524 | +0.18(+1.53%) |
Feb 26, 2008 | 11.53 | 11.79 | 11.53 | 11.74 | 9,003,866 | +0.19(+1.66%) |
Feb 25, 2008 | 11.38 | 11.55 | 11.25 | 11.55 | 13,576,390 | +0.08(+0.70%) |
Feb 22, 2008 | 11.43 | 11.48 | 11.20 | 11.47 | 7,897,901 | +0.07(+0.60%) |
Feb 21, 2008 | 11.69 | 11.73 | 11.37 | 11.40 | 14,065,951 | -0.41(-3.46%) |
Feb 20, 2008 | 11.65 | 11.89 | 11.55 | 11.81 | 10,491,347 | -0.01(-0.05%) |
Feb 19, 2008 | 11.95 | 11.98 | 11.76 | 11.82 | 11,836,905 | -0.08(-0.68%) |
Feb 18, 2008 | 11.75 | 11.90 | 11.68 | 11.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.75 | 11.90 | 11.68 | 11.90 | 8,142,492 | +0.25(+2.18%) |
Feb 14, 2008 | 11.99 | 12.03 | 11.64 | 11.64 | 13,890,104 | -0.22(-1.88%) |
Feb 13, 2008 | 11.81 | 11.94 | 11.62 | 11.87 | 13,066,565 | +0.14(+1.22%) |
Feb 12, 2008 | 11.74 | 11.94 | 11.61 | 11.72 | 12,995,401 | +0.08(+0.69%) |
Feb 11, 2008 | 11.45 | 11.65 | 11.32 | 11.64 | 11,533,434 | +0.00(+0.00%) |
Feb 08, 2008 | 11.57 | 11.71 | 11.50 | 11.64 | 9,584,871 | -0.06(-0.48%) |
Feb 07, 2008 | 11.40 | 11.74 | 11.34 | 11.70 | 8,448,669 | +0.19(+1.67%) |
Feb 06, 2008 | 11.82 | 11.90 | 11.45 | 11.51 | 12,510,194 | -0.19(-1.64%) |
Feb 05, 2008 | 12.08 | 12.11 | 11.70 | 11.70 | 10,866,194 | -0.60(-4.89%) |
Feb 04, 2008 | 12.43 | 12.46 | 12.22 | 12.30 | 7,988,278 | -0.15(-1.24%) |
Feb 01, 2008 | 12.16 | 12.46 | 12.12 | 12.46 | 16,732,031 | +0.06(+0.50%) |
Jan 31, 2008 | 11.92 | 12.58 | 11.92 | 12.39 | 17,503,804 | +0.25(+2.09%) |
Jan 30, 2008 | 12.14 | 12.59 | 12.10 | 12.14 | 18,210,204 | -0.32(-2.59%) |
Jan 29, 2008 | 12.47 | 12.54 | 12.29 | 12.46 | 7,397,829 | -0.04(-0.35%) |
Jan 28, 2008 | 12.18 | 12.52 | 12.02 | 12.51 | 10,886,094 | +0.08(+0.65%) |
Jan 25, 2008 | 12.61 | 12.74 | 12.26 | 12.42 | 20,431,520 | +0.15(+1.26%) |
Jan 24, 2008 | 12.05 | 12.37 | 12.00 | 12.27 | 29,792,574 | -0.01(-0.10%) |
Jan 23, 2008 | 11.63 | 12.38 | 11.41 | 12.28 | 28,522,284 | +0.14(+1.12%) |
Jan 22, 2008 | 11.58 | 12.41 | 11.43 | 12.15 | 31,768,188 | -0.22(-1.75%) |
Jan 21, 2008 | 12.42 | 12.52 | 12.09 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.42 | 12.52 | 12.09 | 12.36 | 20,530,064 | +0.42(+3.53%) |
Jan 17, 2008 | 12.49 | 12.52 | 11.84 | 11.94 | 23,708,028 | -0.39(-3.17%) |
Jan 16, 2008 | 12.41 | 12.60 | 12.11 | 12.33 | 19,455,370 | -0.40(-3.12%) |
Jan 15, 2008 | 12.86 | 12.93 | 12.64 | 12.73 | 14,998,213 | -0.65(-4.86%) |
Jan 14, 2008 | 13.34 | 13.44 | 13.26 | 13.38 | 7,382,959 | +0.06(+0.42%) |
Jan 11, 2008 | 13.39 | 13.51 | 13.27 | 13.32 | 19,878,616 | -0.51(-3.67%) |
Jan 10, 2008 | 13.52 | 13.97 | 13.38 | 13.83 | 28,273,050 | +0.09(+0.63%) |
Jan 09, 2008 | 13.57 | 13.87 | 13.45 | 13.74 | 25,225,930 | +0.45(+3.40%) |
Jan 08, 2008 | 13.66 | 13.73 | 13.26 | 13.29 | 13,114,089 | -0.35(-2.54%) |
Jan 07, 2008 | 13.62 | 13.72 | 13.43 | 13.64 | 20,244,828 | +0.36(+2.71%) |
Jan 04, 2008 | 13.47 | 13.48 | 13.14 | 13.28 | 12,375,727 | -0.22(-1.65%) |
Jan 03, 2008 | 13.46 | 13.56 | 13.37 | 13.50 | 9,697,304 | +0.00(+0.00%) |
Jan 02, 2008 | 13.67 | 13.75 | 13.26 | 13.50 | 12,191,262 | -0.09(-0.64%) |
Jan 01, 2008 | 13.65 | 13.73 | 13.48 | 13.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.65 | 13.73 | 13.48 | 13.59 | 5,284,162 | +0.25(+1.90%) |
Dec 28, 2007 | 13.47 | 13.53 | 13.32 | 13.34 | 3,464,678 | +0.01(+0.05%) |
Dec 27, 2007 | 13.60 | 13.60 | 13.32 | 13.33 | 4,084,911 | -0.48(-3.50%) |
Dec 26, 2007 | 13.79 | 13.88 | 13.71 | 13.81 | 4,099,584 | +0.02(+0.18%) |
Dec 24, 2007 | 13.87 | 13.87 | 13.66 | 13.79 | 5,468,371 | -0.14(-1.02%) |
Dec 21, 2007 | 13.92 | 14.01 | 13.78 | 13.93 | 9,537,684 | +0.51(+3.83%) |
Dec 20, 2007 | 13.39 | 13.49 | 13.22 | 13.42 | 7,556,783 | +0.09(+0.65%) |
Dec 19, 2007 | 13.39 | 13.52 | 13.22 | 13.33 | 8,410,154 | +0.14(+1.08%) |
Dec 18, 2007 | 13.19 | 13.26 | 12.86 | 13.19 | 7,959,690 | +0.37(+2.90%) |
Dec 17, 2007 | 13.11 | 13.13 | 12.77 | 12.82 | 9,482,843 | -0.64(-4.74%) |
Dec 14, 2007 | 13.52 | 13.68 | 13.42 | 13.45 | 8,906,845 | -0.30(-2.21%) |
Dec 13, 2007 | 13.60 | 13.80 | 13.46 | 13.76 | 13,566,264 | -0.19(-1.38%) |
Dec 12, 2007 | 14.22 | 14.34 | 13.77 | 13.95 | 9,742,919 | +0.22(+1.58%) |
Dec 11, 2007 | 14.29 | 14.38 | 13.60 | 13.73 | 16,037,816 | -0.37(-2.64%) |
Dec 10, 2007 | 14.03 | 14.18 | 13.94 | 14.10 | 5,354,137 | +0.02(+0.13%) |
Dec 07, 2007 | 14.17 | 14.19 | 14.02 | 14.09 | 16,402,833 | -0.72(-4.86%) |
Dec 06, 2007 | 14.56 | 14.83 | 14.39 | 14.80 | 16,516,031 | +0.14(+0.97%) |
Dec 05, 2007 | 14.41 | 14.66 | 14.41 | 14.66 | 9,256,249 | +0.61(+4.37%) |
Dec 04, 2007 | 13.91 | 14.17 | 13.91 | 14.05 | 11,501,027 | +0.11(+0.76%) |
Dec 03, 2007 | 14.17 | 14.17 | 13.92 | 13.94 | 6,632,809 | -0.10(-0.71%) |
Nov 30, 2007 | 14.22 | 14.27 | 13.96 | 14.04 | 8,246,802 | +0.17(+1.25%) |
Nov 29, 2007 | 13.76 | 14.01 | 13.71 | 13.87 | 13,451,131 | +0.05(+0.36%) |
Nov 28, 2007 | 13.42 | 13.91 | 13.42 | 13.82 | 19,290,178 | +0.71(+5.39%) |
Nov 27, 2007 | 12.85 | 13.20 | 12.78 | 13.11 | 13,613,612 | +0.46(+3.62%) |
Nov 26, 2007 | 13.10 | 13.26 | 12.61 | 12.65 | 15,020,195 | -0.25(-1.92%) |
Nov 23, 2007 | 12.65 | 13.00 | 12.65 | 12.90 | 5,105,166 | +0.35(+2.76%) |
Nov 21, 2007 | 12.78 | 12.82 | 12.46 | 12.55 | 12,956,940 | -0.62(-4.70%) |
Nov 20, 2007 | 13.09 | 13.32 | 12.79 | 13.17 | 14,587,427 | +0.25(+1.92%) |
Nov 19, 2007 | 13.24 | 13.24 | 12.79 | 12.93 | 12,672,578 | -0.40(-2.98%) |
Nov 16, 2007 | 13.29 | 13.38 | 13.01 | 13.32 | 19,569,780 | -0.12(-0.92%) |
Nov 15, 2007 | 13.90 | 13.90 | 13.36 | 13.45 | 13,162,255 | -0.45(-3.21%) |
Nov 14, 2007 | 14.23 | 14.23 | 13.84 | 13.89 | 11,220,210 | -0.05(-0.36%) |
Nov 13, 2007 | 13.45 | 14.02 | 13.45 | 13.94 | 13,800,495 | +0.84(+6.43%) |
Nov 12, 2007 | 13.32 | 13.57 | 13.00 | 13.10 | 12,111,925 | -0.37(-2.72%) |
Nov 09, 2007 | 13.41 | 13.82 | 13.41 | 13.47 | 14,306,913 | -0.17(-1.23%) |
Nov 08, 2007 | 13.71 | 13.85 | 13.22 | 13.63 | 20,231,296 | -0.01(-0.05%) |
Nov 07, 2007 | 14.09 | 14.09 | 13.58 | 13.64 | 11,503,756 | -0.46(-3.25%) |
Nov 06, 2007 | 13.88 | 14.10 | 13.74 | 14.10 | 9,146,007 | +0.73(+5.42%) |
Nov 05, 2007 | 13.57 | 13.58 | 13.17 | 13.37 | 22,161,662 | -0.86(-6.01%) |
Nov 02, 2007 | 14.23 | 14.58 | 13.76 | 14.23 | 12,975,107 | +0.01(+0.09%) |
Nov 01, 2007 | 14.54 | 14.78 | 14.05 | 14.22 | 12,586,135 | -0.61(-4.14%) |
Oct 31, 2007 | 14.69 | 14.97 | 14.53 | 14.83 | 23,827,820 | +0.22(+1.48%) |
Oct 30, 2007 | 14.74 | 14.75 | 14.59 | 14.61 | 15,086,730 | -0.32(-2.16%) |
Oct 29, 2007 | 15.02 | 15.05 | 14.84 | 14.93 | 15,482,490 | +0.48(+3.35%) |
Oct 26, 2007 | 14.31 | 14.49 | 14.22 | 14.45 | 11,104,072 | +0.63(+4.57%) |
Oct 25, 2007 | 13.76 | 13.89 | 13.62 | 13.82 | 9,786,642 | +0.25(+1.87%) |
Oct 24, 2007 | 13.51 | 13.57 | 13.21 | 13.56 | 17,120,936 | -0.08(-0.59%) |
Oct 23, 2007 | 13.60 | 13.69 | 13.42 | 13.65 | 8,164,224 | +0.33(+2.51%) |
Oct 22, 2007 | 12.83 | 13.35 | 12.39 | 13.31 | 14,772,025 | +0.15(+1.18%) |
Oct 19, 2007 | 13.57 | 13.58 | 13.01 | 13.16 | 13,661,216 | -0.45(-3.28%) |
Oct 18, 2007 | 13.48 | 13.66 | 13.30 | 13.60 | 8,069,328 | -0.14(-0.99%) |
Oct 17, 2007 | 13.60 | 13.74 | 13.39 | 13.74 | 21,473,662 | +0.63(+4.77%) |
Oct 16, 2007 | 13.39 | 13.39 | 13.06 | 13.11 | 14,416,952 | -0.37(-2.71%) |
Oct 15, 2007 | 13.82 | 13.84 | 13.33 | 13.48 | 12,500,674 | -0.25(-1.81%) |
Oct 12, 2007 | 13.51 | 13.86 | 13.51 | 13.73 | 9,546,060 | +0.27(+2.03%) |
Oct 11, 2007 | 13.88 | 13.91 | 13.30 | 13.45 | 17,332,088 | -0.12(-0.87%) |
Oct 10, 2007 | 13.53 | 13.58 | 13.39 | 13.57 | 9,097,778 | -0.07(-0.50%) |
Oct 09, 2007 | 13.46 | 13.67 | 13.44 | 13.64 | 8,487,491 | +0.50(+3.77%) |
Oct 08, 2007 | 13.29 | 13.29 | 13.08 | 13.14 | 9,159,693 | -0.32(-2.35%) |
Oct 05, 2007 | 13.35 | 13.49 | 13.23 | 13.46 | 11,472,926 | +0.61(+4.73%) |
Oct 04, 2007 | 12.87 | 12.93 | 12.69 | 12.85 | 13,206,595 | +0.01(+0.05%) |
Oct 03, 2007 | 13.04 | 13.13 | 12.82 | 12.85 | 15,122,141 | -0.62(-4.60%) |
Oct 02, 2007 | 13.63 | 13.63 | 13.35 | 13.47 | 9,198,992 | +0.19(+1.45%) |
Oct 01, 2007 | 13.07 | 13.43 | 13.07 | 13.27 | 15,011,827 | +0.24(+1.85%) |
Sep 28, 2007 | 13.17 | 13.18 | 12.93 | 13.03 | 9,472,066 | -0.12(-0.94%) |
Sep 27, 2007 | 13.14 | 13.19 | 13.02 | 13.16 | 8,202,583 | +0.16(+1.19%) |
Sep 26, 2007 | 13.06 | 13.06 | 12.89 | 13.00 | 7,280,182 | +0.12(+0.96%) |
Sep 25, 2007 | 12.72 | 13.01 | 12.70 | 12.88 | 4,977,392 | -0.01(-0.05%) |
Sep 24, 2007 | 13.06 | 13.08 | 12.79 | 12.88 | 10,531,191 | +0.12(+0.97%) |
Sep 21, 2007 | 12.82 | 12.83 | 12.70 | 12.76 | 9,942,042 | +0.20(+1.63%) |
Sep 20, 2007 | 12.70 | 12.70 | 12.48 | 12.55 | 8,044,519 | -0.12(-0.98%) |
Sep 19, 2007 | 12.72 | 12.93 | 12.65 | 12.68 | 13,256,520 | +0.04(+0.29%) |
Sep 18, 2007 | 12.21 | 12.68 | 12.15 | 12.64 | 12,110,377 | +0.50(+4.08%) |
Sep 17, 2007 | 12.18 | 12.21 | 12.07 | 12.15 | 8,381,683 | -0.30(-2.44%) |
Sep 14, 2007 | 12.38 | 12.49 | 12.27 | 12.45 | 11,374,626 | +0.10(+0.80%) |
Sep 13, 2007 | 12.37 | 12.39 | 12.24 | 12.35 | 5,327,250 | +0.21(+1.74%) |
Sep 12, 2007 | 12.00 | 12.23 | 12.00 | 12.14 | 8,633,065 | +0.20(+1.71%) |
Sep 11, 2007 | 11.80 | 11.96 | 11.77 | 11.94 | 5,863,720 | +0.18(+1.53%) |
Sep 10, 2007 | 11.77 | 11.87 | 11.53 | 11.76 | 13,600,200 | +0.33(+2.93%) |
Sep 07, 2007 | 11.46 | 11.50 | 11.34 | 11.42 | 8,149,011 | -0.24(-2.02%) |
Sep 06, 2007 | 11.61 | 11.69 | 11.51 | 11.66 | 7,281,610 | +0.15(+1.29%) |
Sep 05, 2007 | 11.62 | 11.62 | 11.45 | 11.51 | 4,421,673 | -0.12(-1.01%) |
Sep 04, 2007 | 11.46 | 11.71 | 11.46 | 11.63 | 8,359,074 | +0.20(+1.74%) |
Aug 31, 2007 | 11.45 | 11.55 | 11.40 | 11.43 | 10,204,108 | +0.33(+3.02%) |
Aug 30, 2007 | 11.08 | 11.22 | 11.00 | 11.09 | 5,916,491 | -0.10(-0.89%) |
Aug 29, 2007 | 10.94 | 11.31 | 10.92 | 11.19 | 5,998,790 | +0.38(+3.50%) |
Aug 28, 2007 | 11.10 | 11.12 | 10.69 | 10.81 | 9,203,933 | -0.45(-4.02%) |
Aug 27, 2007 | 11.28 | 11.39 | 11.22 | 11.27 | 10,734,568 | +0.06(+0.55%) |
Aug 24, 2007 | 10.96 | 11.25 | 10.94 | 11.20 | 7,747,500 | +0.25(+2.26%) |
Aug 23, 2007 | 11.09 | 11.13 | 10.84 | 10.96 | 16,177,235 | -0.06(-0.51%) |
Aug 22, 2007 | 10.81 | 11.01 | 10.77 | 11.01 | 18,915,376 | +0.53(+5.02%) |
Aug 21, 2007 | 10.68 | 10.58 | 10.36 | 10.49 | 9,764,008 | +0.14(+1.32%) |
Aug 20, 2007 | 10.50 | 10.52 | 10.20 | 10.35 | 11,933,245 | -0.06(-0.59%) |
Aug 17, 2007 | 9.723 | 10.51 | 10.12 | 10.41 | 14,777,079 | +0.29(+2.81%) |
Aug 16, 2007 | 10.12 | 10.16 | 9.426 | 10.13 | 14,149,959 | -0.06(-0.61%) |
Aug 15, 2007 | 10.45 | 10.57 | 10.16 | 10.19 | 13,333,406 | -0.38(-3.63%) |
Aug 14, 2007 | 10.75 | 10.77 | 10.49 | 10.57 | 5,963,313 | -0.09(-0.87%) |
Aug 13, 2007 | 10.77 | 10.83 | 10.65 | 10.66 | 5,740,274 | -0.07(-0.64%) |
Aug 10, 2007 | 10.55 | 10.83 | 10.52 | 10.73 | 7,649,969 | +0.10(+0.93%) |
Aug 09, 2007 | 10.78 | 10.91 | 10.63 | 10.63 | 5,423,162 | -0.50(-4.45%) |
Aug 08, 2007 | 11.03 | 11.18 | 10.96 | 11.13 | 7,392,225 | +0.30(+2.75%) |
Aug 07, 2007 | 10.61 | 10.88 | 10.54 | 10.83 | 5,428,710 | -0.04(-0.34%) |
Aug 06, 2007 | 10.60 | 10.87 | 10.50 | 10.87 | 8,886,307 | +0.26(+2.45%) |
Aug 03, 2007 | 10.73 | 11.02 | 10.58 | 10.61 | 5,870,500 | -0.42(-3.77%) |
Aug 02, 2007 | 10.91 | 11.19 | 10.90 | 11.02 | 8,216,829 | -0.02(-0.17%) |
Aug 01, 2007 | 11.00 | 11.09 | 10.83 | 11.04 | 8,305,825 | -0.07(-0.67%) |
Jul 31, 2007 | 11.40 | 11.42 | 11.10 | 11.12 | 7,580,867 | -0.10(-0.88%) |
Jul 30, 2007 | 11.09 | 11.24 | 11.03 | 11.22 | 5,437,704 | +0.31(+2.84%) |
Jul 27, 2007 | 10.97 | 11.10 | 10.84 | 10.91 | 8,536,666 | -0.12(-1.12%) |
Jul 26, 2007 | 11.33 | 11.33 | 10.82 | 11.03 | 8,909,945 | -0.40(-3.47%) |
Jul 25, 2007 | 11.40 | 11.51 | 11.30 | 11.43 | 8,211,881 | +0.20(+1.77%) |
Jul 24, 2007 | 11.43 | 11.46 | 11.20 | 11.23 | 5,330,372 | -0.20(-1.79%) |
Jul 23, 2007 | 11.40 | 11.48 | 11.38 | 11.43 | 2,994,715 | +0.18(+1.60%) |
Jul 20, 2007 | 11.35 | 11.35 | 11.15 | 11.25 | 2,977,287 | +0.01(+0.06%) |
Jul 19, 2007 | 11.27 | 11.30 | 11.23 | 11.25 | 2,462,854 | +0.07(+0.61%) |
Jul 18, 2007 | 11.17 | 11.19 | 11.02 | 11.18 | 6,055,270 | -0.01(-0.06%) |
Jul 17, 2007 | 11.23 | 11.24 | 11.17 | 11.19 | 3,564,837 | +0.01(+0.11%) |
Jul 16, 2007 | 11.25 | 11.25 | 11.15 | 11.17 | 3,150,276 | -0.12(-1.04%) |
Jul 13, 2007 | 11.28 | 11.32 | 11.25 | 11.29 | 3,865,793 | -0.02(-0.16%) |
Jul 12, 2007 | 11.10 | 11.31 | 11.10 | 11.31 | 4,858,384 | +0.19(+1.73%) |
Jul 11, 2007 | 11.02 | 11.12 | 11.02 | 11.12 | 3,595,336 | +0.11(+0.96%) |
Jul 10, 2007 | 11.17 | 11.20 | 11.01 | 11.01 | 5,359,417 | -0.25(-2.20%) |
Jul 09, 2007 | 11.22 | 11.29 | 11.21 | 11.26 | 5,264,877 | +0.16(+1.45%) |
Jul 06, 2007 | 11.06 | 11.17 | 11.02 | 11.10 | 3,496,579 | +0.25(+2.34%) |
Jul 05, 2007 | 10.86 | 10.87 | 10.78 | 10.84 | 4,594,059 | +0.07(+0.63%) |
Jul 03, 2007 | 10.75 | 10.79 | 10.71 | 10.78 | 1,468,149 | +0.07(+0.64%) |
Jul 02, 2007 | 10.66 | 10.72 | 10.57 | 10.71 | 3,489,477 | +0.16(+1.53%) |
Jun 29, 2007 | 10.63 | 10.65 | 10.53 | 10.55 | 5,070,601 | -0.09(-0.82%) |
Jun 28, 2007 | 10.60 | 10.66 | 10.57 | 10.63 | 3,891,345 | +0.02(+0.23%) |
Jun 27, 2007 | 10.44 | 10.62 | 10.44 | 10.61 | 7,817,651 | +0.19(+1.78%) |
Jun 26, 2007 | 10.57 | 10.57 | 10.42 | 10.42 | 4,371,690 | -0.07(-0.71%) |
Jun 25, 2007 | 10.50 | 10.60 | 10.43 | 10.50 | 5,930,813 | -0.02(-0.18%) |
Jun 22, 2007 | 10.58 | 10.62 | 10.49 | 10.52 | 2,857,550 | -0.14(-1.28%) |
Jun 21, 2007 | 10.60 | 10.70 | 10.57 | 10.65 | 5,998,266 | +0.15(+1.42%) |
Jun 20, 2007 | 10.62 | 10.64 | 10.47 | 10.50 | 7,868,430 | -0.04(-0.35%) |
Jun 19, 2007 | 10.52 | 10.59 | 10.50 | 10.54 | 3,371,193 | -0.01(-0.06%) |
Jun 18, 2007 | 10.56 | 10.62 | 10.49 | 10.55 | 7,251,026 | +0.02(+0.24%) |
Jun 15, 2007 | 10.52 | 10.57 | 10.51 | 10.52 | 5,913,425 | +0.09(+0.83%) |
Jun 14, 2007 | 10.37 | 10.48 | 10.37 | 10.44 | 2,680,204 | +0.06(+0.54%) |
Jun 13, 2007 | 10.30 | 10.39 | 10.28 | 10.38 | 2,082,810 | +0.22(+2.13%) |
Jun 12, 2007 | 10.27 | 10.31 | 10.16 | 10.16 | 3,252,747 | -0.20(-1.97%) |
Jun 11, 2007 | 10.31 | 10.42 | 10.30 | 10.37 | 3,205,207 | -0.01(-0.12%) |
Jun 08, 2007 | 10.22 | 10.39 | 10.20 | 10.38 | 3,508,745 | +0.23(+2.26%) |
Jun 07, 2007 | 10.36 | 10.42 | 10.12 | 10.15 | 7,333,494 | -0.19(-1.80%) |
Jun 06, 2007 | 10.48 | 10.44 | 10.22 | 10.34 | 11,167,282 | -0.08(-0.77%) |
Jun 05, 2007 | 10.50 | 10.52 | 10.39 | 10.42 | 3,465,749 | -0.06(-0.59%) |
Jun 04, 2007 | 10.39 | 10.49 | 10.38 | 10.48 | 3,727,559 | +0.06(+0.54%) |
Jun 01, 2007 | 10.46 | 10.47 | 10.39 | 10.42 | 4,165,967 | -0.01(-0.06%) |
May 31, 2007 | 10.53 | 10.45 | 10.37 | 10.43 | 3,272,111 | +0.05(+0.48%) |
May 30, 2007 | 10.16 | 10.39 | 10.17 | 10.38 | 4,614,619 | +0.09(+0.84%) |
May 29, 2007 | 10.34 | 10.39 | 10.25 | 10.29 | 5,038,877 | -0.09(-0.84%) |
May 25, 2007 | 10.34 | 10.38 | 10.30 | 10.38 | 3,142,918 | +0.11(+1.09%) |
May 24, 2007 | 10.40 | 10.47 | 10.21 | 10.27 | 6,787,500 | -0.14(-1.31%) |
May 23, 2007 | 10.53 | 10.55 | 10.39 | 10.40 | 4,244,346 | -0.09(-0.83%) |
May 22, 2007 | 10.57 | 10.61 | 10.29 | 10.49 | 4,767,026 | -0.07(-0.70%) |
May 21, 2007 | 10.57 | 10.62 | 10.55 | 10.57 | 5,088,812 | -0.06(-0.58%) |
May 18, 2007 | 10.60 | 10.63 | 10.57 | 10.63 | 2,426,463 | -0.03(-0.29%) |
May 17, 2007 | 10.64 | 10.69 | 10.59 | 10.66 | 4,686,686 | +0.01(+0.12%) |
May 16, 2007 | 10.62 | 10.65 | 10.54 | 10.65 | 4,623,170 | +0.11(+1.00%) |
May 15, 2007 | 10.57 | 10.65 | 10.50 | 10.54 | 7,836,959 | -0.02(-0.23%) |
May 14, 2007 | 10.69 | 10.69 | 10.53 | 10.57 | 12,523,003 | -0.17(-1.62%) |
May 11, 2007 | 10.50 | 10.82 | 10.50 | 10.74 | 23,952,082 | +0.39(+3.77%) |
May 10, 2007 | 10.62 | 10.54 | 10.33 | 10.35 | 6,542,117 | -0.27(-2.51%) |
May 09, 2007 | 10.52 | 10.62 | 10.52 | 10.62 | 9,548,136 | +0.15(+1.48%) |
May 08, 2007 | 10.45 | 10.48 | 10.39 | 10.46 | 2,143,388 | -0.11(-1.00%) |
May 07, 2007 | 10.58 | 10.61 | 10.53 | 10.57 | 2,664,191 | -0.02(-0.18%) |
May 04, 2007 | 10.60 | 10.62 | 10.55 | 10.58 | 1,976,047 | +0.05(+0.47%) |
May 03, 2007 | 10.47 | 10.53 | 10.45 | 10.53 | 1,550,380 | +0.17(+1.61%) |
May 02, 2007 | 10.25 | 10.40 | 10.25 | 10.37 | 2,434,070 | +0.21(+2.07%) |
May 01, 2007 | 10.10 | 10.16 | 10.05 | 10.16 | 1,371,425 | +0.04(+0.43%) |
Apr 30, 2007 | 10.24 | 10.24 | 10.07 | 10.11 | 3,789,698 | -0.16(-1.57%) |
Apr 27, 2007 | 10.31 | 10.37 | 10.26 | 10.27 | 1,273,644 | -0.10(-0.96%) |
Apr 26, 2007 | 10.37 | 10.41 | 10.32 | 10.37 | 2,876,267 | +0.01(+0.06%) |
Apr 25, 2007 | 10.29 | 10.39 | 10.27 | 10.37 | 2,724,182 | +0.09(+0.90%) |
Apr 24, 2007 | 10.30 | 10.32 | 10.18 | 10.27 | 3,551,558 | -0.02(-0.18%) |
Apr 23, 2007 | 10.32 | 10.36 | 10.26 | 10.29 | 3,650,686 | -0.01(-0.06%) |
Apr 20, 2007 | 10.32 | 10.37 | 10.23 | 10.30 | 5,459,974 | +0.11(+1.10%) |
Apr 19, 2007 | 10.13 | 10.24 | 10.08 | 10.19 | 5,226,309 | -0.14(-1.38%) |
Apr 18, 2007 | 10.30 | 10.35 | 10.26 | 10.33 | 2,676,036 | -0.04(-0.42%) |
Apr 17, 2007 | 10.40 | 10.46 | 10.35 | 10.37 | 4,275,262 | -0.09(-0.89%) |
Apr 16, 2007 | 10.44 | 10.50 | 10.42 | 10.47 | 4,057,018 | +0.12(+1.14%) |
Apr 13, 2007 | 10.33 | 10.35 | 10.23 | 10.35 | 1,594,523 | -0.09(-0.83%) |
Apr 12, 2007 | 10.31 | 10.44 | 10.24 | 10.44 | 4,581,708 | +0.11(+1.02%) |
Apr 11, 2007 | 10.39 | 10.41 | 10.26 | 10.33 | 5,988,570 | -0.08(-0.77%) |
Apr 10, 2007 | 10.33 | 10.44 | 10.33 | 10.41 | 2,608,807 | +0.04(+0.36%) |
Apr 09, 2007 | 10.39 | 10.42 | 10.36 | 10.37 | 2,810,168 | +0.06(+0.54%) |
Apr 05, 2007 | 10.37 | 10.37 | 10.26 | 10.32 | 1,268,372 | +0.02(+0.18%) |
Apr 04, 2007 | 10.30 | 10.32 | 10.26 | 10.30 | 3,110,902 | +0.02(+0.18%) |
Apr 03, 2007 | 10.17 | 10.30 | 10.17 | 10.28 | 3,256,458 | +0.20(+1.97%) |